[4335 JQスタンダード] アイ・ピー・エス 日足 時系列データ

[4335 JQスタンダード] アイ・ピー・エス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-251005.001029.00996.001010.003650036929700
2017-07-24960.001006.00960.00990.004210041259000
2017-07-21966.00971.00933.00962.004790045436500
2017-07-20976.00985.00962.00966.003970038639500
2017-07-19991.00991.00937.00976.004850046806400
2017-07-181008.001022.00958.00976.007460073270200
2017-07-141019.001052.001005.001022.005520056654600
2017-07-131121.001121.001019.001025.008960095004800
2017-07-121088.001200.001070.001110.00154100174100000
2017-07-111219.001239.001062.001118.00500900581319200
2017-07-10974.001141.00967.001141.00344400363287600
2017-07-071135.001295.00991.00991.0016051001843032900
2017-07-06880.001015.00880.001015.00192400191981900
2017-07-05809.00880.00804.00865.005790048891700
2017-07-04825.00825.00800.00803.003840031088800
2017-07-03815.00830.00815.00821.002280018733100
2017-06-30820.00822.00804.00815.001540012556300
2017-06-29819.00826.00810.00820.001950015945400
2017-06-28816.00839.00804.00804.004150034058900
2017-06-27842.00842.00816.00820.003820031576400
2017-06-26820.00835.00806.00827.006900056530900
2017-06-23843.00873.00823.00850.00118400101167900
2017-06-22865.00879.00831.00832.00152400131034600
2017-06-21819.00844.00805.00844.0011550095909300
2017-06-20798.00825.00790.00804.005790046741300
2017-06-19789.00827.00781.00799.007770062035200
2017-06-16849.00862.00783.00829.00199900164687600
2017-06-15728.00820.00712.00760.00253600195628500
2017-06-14732.00749.00705.00720.006910049555200
2017-06-13737.00770.00731.00762.0013000098230500
2017-06-12729.00729.00700.00724.004400031413500
2017-06-09723.00723.00714.00723.001730012463800
2017-06-08724.00730.00712.00723.003050022024900
2017-06-07692.00718.00692.00712.002050014458300
2017-06-06705.00744.00702.00704.009700070066900
2017-06-05698.00704.00678.00700.002730018941600
2017-06-02716.00721.00677.00689.006760046873300
2017-06-01725.00734.00718.00719.003190023076200
2017-05-31718.00734.00716.00730.004560032939900
2017-05-30762.00810.00725.00740.00285200217290500
2017-05-29718.00730.00700.00720.008090057683600
2017-05-26740.00764.00720.00740.00179000132464700
2017-05-25845.00859.00734.00747.00402000322155300
2017-05-24815.00888.00785.00800.00975900804037000
2017-05-23815.00860.00725.00860.0016457001333146400
2017-05-22680.00710.00654.00710.00670900467591500
2017-05-19520.00610.00500.00610.0014920083667200
2017-05-18504.00510.00492.00510.002100010581900
2017-05-17505.00513.00486.00499.003860019305800
2017-05-16500.00514.00500.00501.00157007947000
2017-05-15495.00514.00485.00507.003000014925300
2017-05-12490.00520.00481.00493.0016400081572100
2017-05-11470.00474.00468.00474.0044002076500
2017-05-10463.00471.00463.00468.0031001448100
2017-05-09458.00469.00457.00463.0027001251100
2017-05-08460.00464.00456.00461.0038001753100
2017-05-02450.00452.00448.00451.0046002069100
2017-05-01445.00456.00445.00453.0023001034900
2017-04-28449.00451.00447.00447.001400628300
2017-04-27447.00452.00446.00446.001100494500
2017-04-26448.00454.00448.00449.0051002299200
2017-04-25442.00476.00442.00447.002490011389700
2017-04-24450.00450.00442.00444.0027001201100
2017-04-21450.00450.00442.00447.0033001473600
2017-04-20444.00449.00435.00449.0055002430500
2017-04-19433.00444.00433.00442.002200967700
2017-04-18439.00442.00431.00437.00100004357700
2017-04-17415.00442.00415.00440.00113004895000
2017-04-14410.00428.00408.00420.00113004713200
2017-04-13405.00425.00405.00425.00101004170500
2017-04-12425.00425.00407.00407.0089003709200
2017-04-11433.00440.00424.00435.0070003019200
2017-04-10434.00438.00425.00436.0042001809000
2017-04-07439.00439.00422.00434.00139005987100
2017-04-06448.00448.00429.00439.00121005307700
2017-04-05449.00460.00448.00448.0088003968500
2017-04-04465.00465.00450.00454.00185008419200
2017-04-03461.00470.00458.00465.0048002224500
2017-03-31461.00466.00461.00461.0034001572400
2017-03-30459.00467.00459.00463.0054002502100
2017-03-29456.00463.00455.00463.0062002857800
2017-03-28460.00467.00458.00459.0080003693300
2017-03-27471.00472.00455.00460.002490011506100
2017-03-24461.00472.00461.00469.00118005473500
2017-03-23462.00467.00462.00465.002000930800
2017-03-22464.00467.00462.00465.0088004089700
2017-03-21473.00475.00467.00471.0076003580200
2017-03-17466.00470.00466.00470.0050002341900
2017-03-16468.00470.00468.00468.00400187400
2017-03-15478.00478.00466.00466.0059002772100
2017-03-14475.00477.00472.00475.0027001278500
2017-03-13485.00485.00475.00475.0078003746200
2017-03-10485.00491.00480.00480.0095004593500
2017-03-09480.00497.00480.00483.003270015880800
2017-03-08479.00533.00476.00480.0017270085273700
2017-03-07480.00480.00472.00477.0053002520600
2017-03-06465.00482.00465.00475.00142006762100
2017-03-03464.00476.00464.00466.0083003904500
2017-03-02467.00473.00461.00467.0054002528100
2017-03-01467.00470.00460.00467.0057002646300
2017-02-28470.00478.00468.00468.0087004106400
2017-02-27476.00477.00459.00470.00211009880200
2017-02-24460.00477.00456.00477.00181008447600
2017-02-23461.00461.00452.00455.00111005056300
2017-02-22464.00464.00460.00462.0041001891700
2017-02-21463.00466.00460.00465.0044002041800
2017-02-20465.00465.00461.00463.00900416400
2017-02-17458.00465.00458.00465.0035001613800
2017-02-16456.00459.00456.00459.001700777400
2017-02-15458.00460.00457.00458.0027001238100
2017-02-14460.00460.00458.00459.001600735700
2017-02-13461.00468.00457.00460.0038001752100
2017-02-10458.00469.00457.00463.0061002815900
2017-02-09454.00465.00454.00461.0068003106200
2017-02-08461.00468.00458.00468.002000928300
2017-02-07456.00467.00455.00460.0047002167600
2017-02-06451.00456.00451.00454.002000904100
2017-02-03452.00458.00448.00451.00120005433800
2017-02-02461.00462.00458.00460.0052002392700
2017-02-01462.00462.00457.00460.0035001610200
2017-01-31459.00467.00459.00462.0028001302100
2017-01-30462.00464.00460.00464.0075003461300
2017-01-27473.00473.00464.00465.0094004394800
2017-01-26471.00473.00469.00469.00112005275800
2017-01-25467.00471.00465.00469.0078003649700
2017-01-24469.00469.00461.00465.0066003068100
2017-01-23470.00471.00465.00467.0083003895800
2017-01-20462.00469.00461.00467.0099004601600
2017-01-19468.00468.00462.00462.0035001629900
2017-01-18460.00463.00456.00462.0039001789700
2017-01-17473.00473.00462.00463.00154007242800
2017-01-16465.00470.00461.00469.0041001911400
2017-01-13462.00462.00458.00460.001600735400
2017-01-12468.00468.00454.00463.0079003623400
2017-01-11466.00472.00459.00460.00140006504000
2017-01-10460.00471.00459.00462.0093004287400
2017-01-06454.00470.00452.00459.002300010664900
2017-01-05452.00454.00441.00451.00149006708300
2017-01-04451.00457.00451.00454.0088003993500
2016-12-30457.00466.00449.00451.0065002936800
2016-12-29451.00458.00450.00450.0023001038000
2016-12-28446.00467.00441.00459.0056002528600
2016-12-27444.00448.00444.00446.00153006808200
2016-12-26454.00456.00447.00447.0090004048000
2016-12-22455.00456.00454.00454.001400636800
2016-12-21468.00468.00450.00459.00121005568900
2016-12-20472.00472.00451.00462.0042001922400
2016-12-19457.00471.00456.00464.00181008378200
2016-12-16467.00467.00459.00462.0037001712100
2016-12-15473.00475.00467.00467.0055002587700
2016-12-14467.00475.00461.00470.0077003614500
2016-12-13455.00469.00455.00465.0025001156600
2016-12-12453.00463.00451.00463.0054002463200
2016-12-09463.00464.00455.00463.001400643600
2016-12-08461.00465.00460.00464.001100508700
2016-12-07463.00470.00460.00460.0064002990600
2016-12-06465.00465.00450.00459.0070003184400
2016-12-05465.00472.00455.00472.0061002808300
2016-12-02477.00477.00466.00466.001300610200
2016-12-01476.00489.00469.00469.00114005469300
2016-11-30477.00500.00473.00475.007620037190200
2016-11-29442.00470.00441.00470.002470011351300
2016-11-28444.00445.00440.00443.0023001019000
2016-11-25443.00445.00440.00445.0038001683600
2016-11-24442.00454.00442.00445.0057002548900
2016-11-22437.00450.00437.00447.0096004293900
2016-11-21446.00446.00435.00435.0095004217500
2016-11-18440.00443.00436.00436.0078003429600
2016-11-17439.00439.00430.00439.0063002732600
2016-11-16440.00443.00435.00439.0040001753400
2016-11-15444.00444.00433.00439.0032001395300
2016-11-14450.00451.00438.00444.0089003959000
2016-11-11437.00437.00430.00430.001500647000
2016-11-10437.00437.00421.00430.0086003690500
2016-11-09445.00445.00390.00401.00166006707000
2016-11-08445.00445.00432.00437.002100916100
2016-11-07437.00444.00429.00435.0048002087000
2016-11-04440.00441.00432.00437.0046002006300
2016-11-02451.00453.00445.00445.00117005238500
2016-11-01460.00460.00450.00459.0072003257400
2016-10-31456.00460.00452.00460.0044002004600
2016-10-28465.00465.00456.00459.0040001840800
2016-10-27465.00465.00459.00460.0038001759800
2016-10-26456.00463.00456.00463.0026001195800
2016-10-25462.00462.00457.00459.0038001741300
2016-10-24465.00466.00455.00460.0090004136800
2016-10-21467.00474.00458.00464.002290010669900
2016-10-20471.00472.00464.00467.0060002802300
2016-10-19472.00478.00469.00469.0054002551500
2016-10-18472.00473.00460.00471.0079003677800
2016-10-17470.00477.00465.00466.0043002019300
2016-10-14466.00474.00462.00463.00114005304600
2016-10-13472.00476.00465.00471.0059002763600
2016-10-12480.00480.00465.00475.00125005884600
2016-10-11503.00510.00481.00489.00199009813300
2016-10-07465.00514.00465.00501.007140035183700
2016-10-06460.00463.00458.00461.0030001381400
2016-10-05465.00465.00456.00460.00135006181200
2016-10-04454.00465.00454.00465.0049002250000
2016-10-03460.00467.00460.00461.0040001849900
2016-09-30453.00464.00452.00464.0024001094700
2016-09-29456.00458.00452.00458.0050002272500
2016-09-28463.00463.00453.00459.0024001089800
2016-09-27455.00464.00451.00463.0054002461200
2016-09-26461.00461.00455.00457.0026001188300
2016-09-23464.00471.00450.00461.0098004513600
2016-09-21449.00462.00445.00459.0066002972900
2016-09-20447.00473.00445.00454.0052002367700
2016-09-16450.00451.00448.00449.001500674000
2016-09-15452.00458.00444.00450.0027001218200
2016-09-14453.00462.00450.00456.001900865000
2016-09-13453.00463.00452.00458.0028001280200
2016-09-12458.00458.00450.00451.0036001626800
2016-09-09465.00470.00457.00461.0062002878200
2016-09-08458.00466.00454.00464.0065003005900
2016-09-07447.00455.00445.00454.0026001167900
2016-09-06452.00454.00450.00452.0050002256200
2016-09-05455.00464.00453.00454.0040001832700
2016-09-02456.00461.00456.00456.0033001509700
2016-09-01454.00465.00454.00464.0060002752800
2016-08-31459.00461.00455.00455.0032001464100
2016-08-30450.00463.00446.00460.0047002133200
2016-08-29450.00450.00441.00450.0055002460400
2016-08-26456.00456.00441.00442.0077003437100
2016-08-25464.00464.00440.00440.0084003811700
2016-08-24469.00469.00463.00464.0033001535200
2016-08-23469.00470.00460.00461.0055002561600
2016-08-22473.00480.00465.00465.0092004325900
2016-08-19469.00480.00462.00466.00127005954900
2016-08-18468.00470.00463.00469.00107004988100
2016-08-17473.00475.00468.00468.0090004244400
2016-08-16489.00490.00467.00473.002860013580500
2016-08-15492.00495.00486.00491.0062003048800
2016-08-12506.00509.00500.00502.00106005330500
2016-08-10519.00519.00509.00512.0038001947800
2016-08-09511.00518.00508.00509.0034001741200
2016-08-08500.00514.00500.00510.00104005295400
2016-08-05515.00520.00501.00501.00171008649100
2016-08-04514.00527.00510.00513.0097005021100
2016-08-03514.00530.00501.00512.002040010514400
2016-08-02535.00552.00493.00520.006010031314900
2016-08-01521.00550.00521.00540.003190017045000
2016-07-29477.00541.00477.00521.005150026083700
2016-07-28510.00511.00470.00481.005390026391800
2016-07-27565.00595.00520.00520.007830043336300
2016-07-26539.00649.00539.00579.00316000190798100
2016-07-25535.00549.00518.00549.00177009385100
2016-07-22503.00580.00503.00535.007330039193800
2016-07-21530.00620.00508.00513.00350300197584500
2016-07-20466.00538.00466.00538.007590039531000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog